Fujita Kanko Inc. 9722
TSE · Japan · Consumer Services
¥3,005.00+5.00 (+0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,005.00 | +0.17% | ¥3,010.00 | ¥3,030.00 | ¥2,953.00 | 205.10K |
| 2026-10-01 | ¥3,000.00 | +3.70% | ¥2,846.00 | ¥3,060.00 | ¥2,846.00 | 415.30K |
| 2026-09-30 | ¥2,893.00 | +6.05% | ¥2,718.00 | ¥2,893.00 | ¥2,705.00 | 293.40K |
| 2026-09-29 | ¥2,728.00 | -1.80% | ¥2,796.00 | ¥2,796.00 | ¥2,684.00 | 223.30K |
| 2026-09-28 | ¥2,778.00 | +1.61% | ¥2,743.00 | ¥2,800.00 | ¥2,727.00 | 258.00K |
| 2026-09-25 | ¥2,734.00 | -1.83% | ¥2,755.00 | ¥2,774.00 | ¥2,682.00 | 416.80K |
| 2026-09-24 | ¥2,785.00 | -1.00% | ¥2,810.00 | ¥2,878.00 | ¥2,742.00 | 442.40K |
| 2026-09-18 | ¥2,813.00 | +3.19% | ¥2,726.00 | ¥2,827.00 | ¥2,703.00 | 405.60K |
| 2026-09-17 | ¥2,726.00 | +1.53% | ¥2,697.00 | ¥2,776.00 | ¥2,682.00 | 376.40K |
| 2026-09-16 | ¥2,685.00 | -0.30% | ¥2,670.00 | ¥2,721.00 | ¥2,642.00 | 370.90K |
| 2026-09-15 | ¥2,693.00 | -1.79% | ¥2,755.00 | ¥2,763.00 | ¥2,660.00 | 192.70K |
| 2026-09-14 | ¥2,742.00 | +0.07% | ¥2,734.00 | ¥2,764.00 | ¥2,699.00 | 219.80K |
| 2026-09-11 | ¥2,740.00 | +0.04% | ¥2,750.00 | ¥2,798.00 | ¥2,660.00 | 260.40K |
| 2026-09-10 | ¥2,739.00 | -2.21% | ¥2,801.00 | ¥2,817.00 | ¥2,732.00 | 205.10K |
| 2026-09-09 | ¥2,801.00 | -0.57% | ¥2,817.00 | ¥2,895.00 | ¥2,765.00 | 214.50K |
| 2026-09-08 | ¥2,817.00 | -2.76% | ¥2,897.00 | ¥2,907.00 | ¥2,817.00 | 189.20K |
| 2026-09-07 | ¥2,897.00 | +1.12% | ¥2,880.00 | ¥2,920.00 | ¥2,817.00 | 270.50K |
| 2026-09-04 | ¥2,865.00 | +0.35% | ¥2,843.00 | ¥2,911.00 | ¥2,783.00 | 456.30K |
| 2026-09-03 | ¥2,855.00 | -1.59% | ¥2,933.00 | ¥3,000.00 | ¥2,828.00 | 419.70K |
| 2026-09-02 | ¥2,901.00 | -3.94% | ¥3,000.00 | ¥3,005.00 | ¥2,893.00 | 539.30K |
| 2026-09-01 | ¥3,020.00 | -0.49% | ¥3,040.00 | ¥3,160.00 | ¥3,010.00 | 460.80K |
| 2026-08-31 | ¥3,035.00 | +1.00% | ¥3,005.00 | ¥3,130.00 | ¥3,000.00 | 489.40K |
| 2026-08-28 | ¥3,005.00 | +4.34% | ¥2,882.00 | ¥3,025.00 | ¥2,880.00 | 435.70K |
| 2026-08-27 | ¥2,880.00 | +4.20% | ¥2,731.00 | ¥2,889.00 | ¥2,701.00 | 442.30K |
| 2026-08-26 | ¥2,764.00 | +1.39% | ¥2,741.00 | ¥2,785.00 | ¥2,726.00 | 342.50K |
| 2026-08-25 | ¥2,726.00 | +1.34% | ¥2,681.00 | ¥2,736.00 | ¥2,647.00 | 424.60K |
| 2026-08-24 | ¥2,690.00 | +1.47% | ¥2,611.00 | ¥2,709.00 | ¥2,549.00 | 512.00K |
| 2026-08-21 | ¥2,651.00 | +6.17% | ¥2,547.00 | ¥2,656.00 | ¥2,523.00 | 716.50K |
| 2026-08-20 | ¥2,497.00 | +2.29% | ¥2,442.00 | ¥2,523.00 | ¥2,442.00 | 398.70K |
| 2026-08-19 | ¥2,441.00 | +5.58% | ¥2,312.00 | ¥2,442.00 | ¥2,306.00 | 457.60K |
| 2026-08-18 | ¥2,312.00 | -0.43% | ¥2,322.00 | ¥2,342.00 | ¥2,297.00 | 236.30K |
| 2026-08-17 | ¥2,322.00 | -0.47% | ¥2,340.00 | ¥2,370.00 | ¥2,297.00 | 263.00K |
| 2026-08-14 | ¥2,333.00 | -1.56% | ¥2,359.00 | ¥2,408.00 | ¥2,327.00 | 273.60K |
| 2026-08-13 | ¥2,370.00 | +1.46% | ¥2,348.00 | ¥2,371.00 | ¥2,302.00 | 264.50K |
| 2026-08-12 | ¥2,336.00 | -0.55% | ¥2,373.00 | ¥2,382.00 | ¥2,298.00 | 326.30K |
| 2026-08-10 | ¥2,349.00 | +5.10% | ¥2,285.00 | ¥2,375.00 | ¥2,259.00 | 586.10K |
| 2026-08-07 | ¥2,235.00 | +13.34% | ¥2,212.00 | ¥2,331.00 | ¥2,172.00 | 1.22M |
| 2026-08-06 | ¥1,972.00 | +3.03% | ¥1,970.00 | ¥2,004.00 | ¥1,945.00 | 325.40K |
| 2026-08-05 | ¥1,914.00 | -1.80% | ¥1,968.00 | ¥1,968.00 | ¥1,910.00 | 144.50K |
| 2026-08-04 | ¥1,949.00 | -1.76% | ¥2,000.00 | ¥2,017.00 | ¥1,919.00 | 254.70K |
| 2026-08-03 | ¥1,984.00 | -1.59% | ¥2,002.00 | ¥2,012.00 | ¥1,965.00 | 180.20K |
| 2026-07-31 | ¥2,016.00 | +2.08% | ¥1,970.00 | ¥2,072.00 | ¥1,950.00 | 275.90K |
| 2026-07-30 | ¥1,975.00 | -0.50% | ¥1,980.00 | ¥2,005.00 | ¥1,957.00 | 233.50K |
| 2026-07-29 | ¥1,985.00 | -1.64% | ¥2,029.00 | ¥2,050.00 | ¥1,984.00 | 335.80K |
| 2026-07-28 | ¥2,018.00 | +1.36% | ¥2,004.00 | ¥2,029.00 | ¥1,988.00 | 204.40K |
| 2026-07-27 | ¥1,991.00 | +3.21% | ¥1,957.00 | ¥1,996.00 | ¥1,929.00 | 181.50K |
| 2026-07-24 | ¥1,929.00 | -0.26% | ¥1,910.00 | ¥1,930.00 | ¥1,900.00 | 100.80K |
| 2026-07-23 | ¥1,934.00 | +0.21% | ¥1,930.00 | ¥1,938.00 | ¥1,912.00 | 184.20K |
| 2026-07-22 | ¥1,930.00 | -1.38% | ¥1,951.00 | ¥1,951.00 | ¥1,925.00 | 151.30K |
| 2026-07-21 | ¥1,957.00 | +2.51% | ¥1,890.00 | ¥1,969.00 | ¥1,882.00 | 224.50K |
| 2026-07-17 | ¥1,909.00 | -0.26% | ¥1,935.00 | ¥1,960.00 | ¥1,888.00 | 235.60K |
| 2026-07-16 | ¥1,914.00 | -0.31% | ¥1,940.00 | ¥1,957.00 | ¥1,904.00 | 169.00K |
| 2026-07-15 | ¥1,920.00 | +0.79% | ¥1,908.00 | ¥1,926.00 | ¥1,893.00 | 134.40K |
| 2026-07-14 | ¥1,905.00 | +1.06% | ¥1,897.00 | ¥1,914.00 | ¥1,854.00 | 168.40K |
| 2026-07-13 | ¥1,885.00 | +0.37% | ¥1,878.00 | ¥1,897.00 | ¥1,856.00 | 145.60K |
| 2026-07-10 | ¥1,878.00 | -0.32% | ¥1,888.00 | ¥1,904.00 | ¥1,868.00 | 201.10K |
| 2026-07-09 | ¥1,884.00 | -2.23% | ¥1,927.00 | ¥1,930.00 | ¥1,871.00 | 209.20K |
| 2026-07-08 | ¥1,927.00 | -1.68% | ¥1,962.00 | ¥1,972.00 | ¥1,911.00 | 283.50K |
| 2026-07-07 | ¥1,960.00 | -0.66% | ¥1,999.00 | ¥1,999.00 | ¥1,928.00 | 238.10K |
| 2026-07-06 | ¥1,973.00 | +1.13% | ¥2,000.00 | ¥2,003.00 | ¥1,926.00 | 165.40K |
| 2026-07-03 | ¥1,951.00 | +0.31% | ¥1,960.00 | ¥1,965.00 | ¥1,922.00 | 149.90K |
| 2026-07-02 | ¥1,945.00 | +0.26% | ¥1,929.00 | ¥1,986.00 | ¥1,916.00 | 246.50K |
| 2026-07-01 | ¥1,940.00 | +2.05% | ¥1,881.00 | ¥1,950.00 | ¥1,881.00 | 214.90K |
| 2026-06-30 | ¥1,901.00 | +2.20% | ¥1,900.00 | ¥1,926.00 | ¥1,883.00 | 369.40K |
| 2026-06-29 | ¥1,860.00 | +0.43% | ¥1,870.00 | ¥1,878.00 | ¥1,802.00 | 733.60K |
| 2026-06-26 | ¥1,852.00 | +1.15% | ¥1,860.00 | ¥1,862.00 | ¥1,813.00 | 901.80K |
| 2026-06-25 | ¥1,831.00 | +3.92% | ¥1,802.00 | ¥1,859.00 | ¥1,775.00 | 339.50K |
| 2026-06-24 | ¥1,762.00 | -1.23% | ¥1,779.00 | ¥1,802.00 | ¥1,756.00 | 183.80K |
| 2026-06-23 | ¥1,784.00 | -3.04% | ¥1,830.00 | ¥1,835.00 | ¥1,775.00 | 270.20K |
| 2026-06-22 | ¥1,840.00 | -0.81% | ¥1,873.00 | ¥1,874.00 | ¥1,831.00 | 174.60K |
| 2026-06-19 | ¥1,855.00 | +1.26% | ¥1,868.00 | ¥1,868.00 | ¥1,828.00 | 231.50K |
| 2026-06-18 | ¥1,832.00 | +0.99% | ¥1,816.00 | ¥1,849.00 | ¥1,813.00 | 153.40K |
| 2026-06-17 | ¥1,814.00 | -1.57% | ¥1,873.00 | ¥1,874.00 | ¥1,814.00 | 276.30K |
| 2026-06-16 | ¥1,843.00 | +1.38% | ¥1,819.00 | ¥1,868.00 | ¥1,810.00 | 250.80K |
| 2026-06-15 | ¥1,818.00 | +3.47% | ¥1,775.00 | ¥1,837.00 | ¥1,761.00 | 284.70K |
| 2026-06-12 | ¥1,757.00 | -0.40% | ¥1,785.00 | ¥1,798.00 | ¥1,757.00 | 181.60K |
| 2026-06-11 | ¥1,764.00 | -1.29% | ¥1,807.00 | ¥1,816.00 | ¥1,740.00 | 282.40K |
| 2026-06-10 | ¥1,787.00 | -0.17% | ¥1,790.00 | ¥1,810.00 | ¥1,776.00 | 143.10K |
| 2026-06-09 | ¥1,790.00 | -0.11% | ¥1,824.00 | ¥1,833.00 | ¥1,778.00 | 210.00K |
| 2026-06-08 | ¥1,792.00 | -0.72% | ¥1,780.00 | ¥1,818.00 | ¥1,760.00 | 273.10K |
| 2026-06-05 | ¥1,805.00 | -0.72% | ¥1,858.00 | ¥1,874.00 | ¥1,800.00 | 209.40K |
| 2026-06-04 | ¥1,818.00 | +0.44% | ¥1,785.00 | ¥1,840.00 | ¥1,742.00 | 433.70K |
| 2026-06-03 | ¥1,810.00 | +1.40% | ¥1,795.00 | ¥1,834.00 | ¥1,770.00 | 240.80K |
| 2026-06-02 | ¥1,785.00 | +0.51% | ¥1,760.00 | ¥1,803.00 | ¥1,735.00 | 359.20K |
| 2026-06-01 | ¥1,776.00 | -5.03% | ¥1,841.00 | ¥1,842.00 | ¥1,769.00 | 417.60K |
| 2026-05-29 | ¥1,870.00 | +5.23% | ¥1,810.00 | ¥1,904.00 | ¥1,800.00 | 383.10K |
| 2026-05-28 | ¥1,777.00 | -0.89% | ¥1,814.00 | ¥1,820.00 | ¥1,753.00 | 339.10K |
| 2026-05-27 | ¥1,793.00 | -0.28% | ¥1,791.00 | ¥1,815.00 | ¥1,783.00 | 194.50K |
| 2026-05-26 | ¥1,798.00 | -1.48% | ¥1,807.00 | ¥1,822.00 | ¥1,794.00 | 148.70K |
| 2026-05-25 | ¥1,825.00 | -1.24% | ¥1,857.00 | ¥1,857.00 | ¥1,787.00 | 219.90K |